Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaris Royalty (TSX: AD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 15.74 15.87 15.58 15.66 122,621 -0.08(-0.51%)
May 30, 2018 15.55 15.78 15.38 15.74 242,258 +0.08(+0.51%)
May 29, 2018 15.85 16.01 15.60 15.66 177,467 -0.28(-1.76%)
May 28, 2018 15.78 16.15 15.78 15.94 102,947 +0.17(+1.08%)
May 25, 2018 15.86 15.95 15.75 15.77 146,594 -0.13(-0.82%)
May 24, 2018 16.12 16.25 15.81 15.90 171,408 -0.19(-1.18%)
May 23, 2018 16.24 16.33 16.03 16.09 146,103 -0.11(-0.68%)
May 22, 2018 16.05 16.63 16.05 16.20 330,681 +0.28(+1.76%)
May 18, 2018 15.92 15.92 15.92 0 -0.03(-0.19%)
May 17, 2018 15.92 16.18 15.84 15.95 125,641 -0.01(-0.06%)
May 16, 2018 16.06 16.06 15.63 15.96 187,182 -0.04(-0.25%)
May 15, 2018 15.80 16.14 15.78 16.00 167,429 +0.16(+1.01%)
May 14, 2018 16.11 16.15 15.75 15.84 120,434 -0.16(-1.00%)
May 11, 2018 15.58 16.10 15.53 16.00 192,206 +0.53(+3.43%)
May 10, 2018 15.36 15.83 15.30 15.47 417,258 +0.16(+1.05%)
May 09, 2018 16.34 16.34 15.30 15.31 892,356 -1.21(-7.32%)
May 08, 2018 17.60 17.62 16.43 16.52 558,424 -0.88(-5.06%)
May 07, 2018 17.47 17.59 17.23 17.40 164,578 +0.04(+0.23%)
May 04, 2018 17.16 17.40 17.14 17.36 94,303 +0.21(+1.22%)
May 03, 2018 16.88 17.19 16.81 17.15 114,887 +0.21(+1.24%)
May 02, 2018 17.00 17.01 16.80 16.94 163,019 -0.05(-0.29%)
May 01, 2018 17.03 17.07 16.72 16.99 89,636 -0.04(-0.23%)
Apr 30, 2018 17.30 17.32 17.00 17.03 117,646 -0.24(-1.39%)
Apr 27, 2018 17.35 17.43 17.20 17.27 46,839 -0.18(-1.03%)
Apr 26, 2018 17.22 17.55 17.22 17.45 145,632 +0.29(+1.69%)
Apr 25, 2018 17.26 17.31 17.11 17.16 96,393 -0.08(-0.46%)
Apr 24, 2018 17.45 17.54 17.24 17.24 135,420 -0.18(-1.03%)
Apr 23, 2018 17.69 17.85 17.36 17.42 181,677 -0.22(-1.25%)
Apr 20, 2018 17.76 17.88 17.60 17.64 99,280 -0.11(-0.62%)
Apr 19, 2018 17.30 18.00 17.30 17.75 196,787 +0.50(+2.90%)
Apr 18, 2018 18.65 18.65 17.13 17.25 491,450 -1.24(-6.71%)
Apr 17, 2018 17.48 18.59 17.44 18.49 516,612 +1.63(+9.67%)
Apr 16, 2018 16.54 16.92 16.50 16.86 230,963 +0.34(+2.06%)
Apr 13, 2018 16.68 16.74 16.43 16.52 88,039 -0.12(-0.72%)
Apr 12, 2018 16.80 16.86 16.60 16.64 163,530 -0.10(-0.60%)
Apr 11, 2018 17.03 17.05 16.73 16.74 80,799 -0.28(-1.65%)
Apr 10, 2018 17.09 17.20 16.98 17.02 154,864 +0.02(+0.12%)
Apr 09, 2018 16.97 17.13 16.86 17.00 100,301 +0.10(+0.59%)
Apr 06, 2018 17.10 17.13 16.85 16.90 111,625 -0.23(-1.34%)
Apr 05, 2018 16.61 17.17 16.61 17.13 260,101 +0.56(+3.38%)
Apr 04, 2018 16.54 16.61 16.42 16.57 180,565 +0.07(+0.42%)
Apr 03, 2018 16.40 16.56 16.37 16.50 172,537 +0.11(+0.67%)
Apr 02, 2018 16.39 16.40 16.24 16.39 216,548 +0.00(+0.00%)
Mar 29, 2018 16.39 16.39 16.39 0 -0.15(-0.91%)
Mar 28, 2018 16.67 16.67 16.39 16.54 130,832 -0.17(-1.02%)
Mar 27, 2018 16.96 17.00 16.67 16.71 134,751 -0.27(-1.59%)
Mar 26, 2018 17.47 17.47 16.90 16.98 313,512 -0.35(-2.02%)
Mar 23, 2018 17.64 17.86 17.27 17.33 163,666 -0.30(-1.70%)
Mar 22, 2018 17.87 17.92 17.58 17.63 141,341 -0.27(-1.51%)
Mar 21, 2018 17.84 17.99 17.80 17.90 105,957 +0.05(+0.28%)
Mar 20, 2018 17.91 18.02 17.81 17.85 146,439 -0.11(-0.61%)
Mar 19, 2018 17.94 18.01 17.82 17.96 135,441 +0.00(+0.00%)
Mar 16, 2018 18.26 18.27 17.96 17.96 285,360 -0.28(-1.54%)
Mar 15, 2018 18.03 18.28 18.00 18.24 185,729 +0.23(+1.28%)
Mar 14, 2018 18.03 18.31 17.97 18.01 276,830 +0.05(+0.28%)
Mar 13, 2018 18.35 18.37 17.89 17.96 174,582 -0.34(-1.86%)
Mar 12, 2018 18.10 18.32 18.02 18.30 158,109 +0.24(+1.33%)
Mar 09, 2018 18.50 18.50 17.96 18.06 188,705 -0.39(-2.11%)
Mar 08, 2018 18.00 18.46 17.70 18.45 246,411 +0.52(+2.90%)
Mar 07, 2018 18.06 18.20 17.79 17.93 253,656 -0.19(-1.05%)
Mar 06, 2018 18.98 18.99 18.01 18.12 603,695 -1.07(-5.58%)
Mar 05, 2018 19.15 19.38 19.04 19.19 136,551 +0.04(+0.21%)
Mar 02, 2018 18.81 19.20 18.75 19.15 87,611 +0.26(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.